4043 (株)トクヤマの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	426	426	419	420	1,076,000	2,100
2010-12-29	423	427	421	427	973,000	2,135
2010-12-28	420	423	420	422	904,000	2,110
2010-12-27	420	421	418	419	662,000	2,095
2010-12-24	418	420	418	418	668,000	2,090
2010-12-22	419	422	417	421	1,652,000	2,105
2010-12-21	422	423	421	421	1,301,000	2,105
2010-12-20	421	426	420	423	1,087,000	2,115
2010-12-17	427	429	421	422	2,445,000	2,110
2010-12-16	430	431	427	429	1,354,000	2,145
2010-12-15	434	434	428	432	1,536,000	2,160
2010-12-14	428	434	427	430	1,957,000	2,150
2010-12-13	417	430	415	429	2,685,000	2,145
2010-12-10	426	427	417	417	3,296,000	2,085
2010-12-09	429	429	422	424	2,068,000	2,120
2010-12-08	425	431	424	429	2,307,000	2,145
2010-12-07	415	430	415	429	4,067,000	2,145
2010-12-06	412	419	411	419	1,589,000	2,095
2010-12-03	412	415	410	410	2,175,000	2,050
2010-12-02	411	414	407	408	2,979,000	2,040
2010-12-01	409	410	402	405	3,791,000	2,025
2010-11-30	426	427	413	414	2,933,000	2,070
2010-11-29	424	429	422	426	1,323,000	2,130
2010-11-26	422	427	422	426	1,176,000	2,130
2010-11-25	427	428	421	425	2,141,000	2,125
2010-11-24	417	425	417	423	1,804,000	2,115
2010-11-22	425	426	417	424	3,424,000	2,120
2010-11-19	430	434	430	431	2,096,000	2,155
2010-11-18	420	431	418	429	2,901,000	2,145
2010-11-17	412	426	409	422	4,820,000	2,110
2010-11-16	423	426	411	412	4,141,000	2,060
2010-11-15	430	433	420	424	2,689,000	2,120
2010-11-12	441	444	428	429	4,892,000	2,145
2010-11-11	468	483	451	456	4,309,000	2,280
2010-11-10	468	476	460	465	2,164,000	2,325
2010-11-09	462	470	459	468	1,930,000	2,340
2010-11-08	467	467	457	462	886,000	2,310
2010-11-05	445	466	445	460	2,627,000	2,300
2010-11-04	436	444	435	440	1,113,000	2,200
2010-11-02	436	442	430	432	1,308,000	2,160
2010-11-01	437	444	433	440	1,147,000	2,200
2010-10-29	448	448	434	441	1,577,000	2,205
2010-10-28	456	456	448	448	2,029,000	2,240
2010-10-27	458	459	453	458	1,897,000	2,290
2010-10-26	450	458	448	455	2,138,000	2,275
2010-10-25	458	459	450	457	1,836,000	2,285
2010-10-22	439	459	438	454	3,450,000	2,270
2010-10-21	440	443	432	434	1,638,000	2,170
2010-10-20	435	442	428	441	1,710,000	2,205
2010-10-19	431	440	431	439	1,123,000	2,195
2010-10-18	431	440	431	435	1,440,000	2,175
2010-10-15	423	434	419	429	2,069,000	2,145
2010-10-14	417	423	413	421	1,505,000	2,105
2010-10-13	419	420	411	412	1,073,000	2,060
2010-10-12	430	430	411	412	1,344,000	2,060
2010-10-08	422	432	422	424	1,595,000	2,120
2010-10-07	431	436	421	425	2,349,000	2,125
2010-10-06	424	440	421	436	2,320,000	2,180
2010-10-05	412	422	411	422	1,578,000	2,110
2010-10-04	415	422	411	414	2,498,000	2,070
2010-10-01	426	430	410	413	3,704,000	2,065
2010-09-30	434	438	420	424	4,229,000	2,120
2010-09-29	452	452	431	435	4,346,000	2,175
2010-09-28	449	455	445	446	1,209,000	2,230
2010-09-27	454	456	449	455	1,342,000	2,275
2010-09-24	451	460	450	450	1,887,000	2,250
2010-09-22	458	465	453	461	1,673,000	2,305
2010-09-21	468	470	457	461	2,579,000	2,305
2010-09-17	438	463	438	461	4,673,000	2,305
2010-09-16	441	441	432	436	1,690,000	2,180
2010-09-15	427	437	418	434	1,529,000	2,170
2010-09-14	435	437	425	427	1,499,000	2,135
2010-09-13	439	445	434	435	1,998,000	2,175
2010-09-10	430	445	429	439	3,710,000	2,195
2010-09-09	423	434	419	432	3,559,000	2,160
2010-09-08	410	418	410	415	2,626,000	2,075
2010-09-07	418	428	414	418	2,997,000	2,090
2010-09-06	415	423	412	421	1,770,000	2,105
2010-09-03	405	410	403	410	1,700,000	2,050
2010-09-02	409	410	399	402	2,943,000	2,010
2010-09-01	410	410	393	399	3,569,000	1,995
2010-08-31	415	416	405	407	1,693,000	2,035
2010-08-30	425	430	419	420	1,856,000	2,100
2010-08-27	409	421	405	418	2,266,000	2,090
2010-08-26	412	414	406	413	3,591,000	2,065
2010-08-25	428	429	407	412	7,177,000	2,060
2010-08-24	442	445	435	436	3,488,000	2,180
2010-08-23	462	464	449	451	3,483,000	2,255
2010-08-20	465	470	461	463	2,723,000	2,315
2010-08-19	465	475	465	474	2,930,000	2,370
2010-08-18	466	469	457	464	4,447,000	2,320
2010-08-17	454	474	452	467	7,268,000	2,335
2010-08-16	454	459	445	455	3,659,000	2,275
2010-08-13	450	466	450	458	5,200,000	2,290
2010-08-12	451	451	432	445	4,481,000	2,225
2010-08-11	455	462	438	459	3,504,000	2,295
2010-08-10	469	470	459	461	1,352,000	2,305
2010-08-09	463	467	460	466	904,000	2,330
2010-08-06	466	474	463	467	2,467,000	2,335
2010-08-05	452	472	441	472	5,744,000	2,360
2010-08-04	456	458	447	450	2,100,000	2,250
2010-08-03	453	464	453	458	3,056,000	2,290
2010-08-02	435	461	429	453	5,068,000	2,265
2010-07-30	443	443	430	434	1,243,000	2,170
2010-07-29	438	444	438	442	991,000	2,210
2010-07-28	435	443	433	442	1,898,000	2,210
2010-07-27	421	430	420	427	1,289,000	2,135
2010-07-26	427	427	421	423	1,281,000	2,115
2010-07-23	415	418	409	416	1,228,000	2,080
2010-07-22	406	408	403	404	1,050,000	2,020
2010-07-21	418	420	410	412	1,140,000	2,060
2010-07-20	417	421	413	415	1,218,000	2,075
2010-07-16	430	436	418	421	1,839,000	2,105
2010-07-15	441	446	435	435	1,363,000	2,175
2010-07-14	444	449	442	446	1,566,000	2,230
2010-07-13	440	446	433	434	1,336,000	2,170
2010-07-12	437	450	436	439	2,479,000	2,195
2010-07-09	425	437	422	434	1,949,000	2,170
2010-07-08	421	430	419	424	2,028,000	2,120
2010-07-07	410	415	405	413	2,879,000	2,065
2010-07-06	405	411	396	411	1,396,000	2,055
2010-07-05	402	407	402	406	843,000	2,030
2010-07-02	394	404	390	403	2,275,000	2,015
2010-07-01	389	393	386	388	1,394,000	1,940
2010-06-30	391	394	385	394	2,274,000	1,970
2010-06-29	409	414	397	399	2,023,000	1,995
2010-06-28	422	423	409	411	1,473,000	2,055
2010-06-25	435	435	420	422	1,607,000	2,110
2010-06-24	434	439	432	434	1,069,000	2,170
2010-06-23	434	436	429	433	1,536,000	2,165
2010-06-22	443	447	442	442	1,417,000	2,210
2010-06-21	442	447	442	447	1,549,000	2,235
2010-06-18	440	442	436	439	877,000	2,195
2010-06-17	445	448	439	443	1,508,000	2,215
2010-06-16	443	452	440	449	2,377,000	2,245
2010-06-15	435	440	434	438	1,904,000	2,190
2010-06-14	441	446	431	435	2,931,000	2,175
2010-06-11	442	444	436	437	2,147,000	2,185
2010-06-10	434	436	430	435	1,771,000	2,175
2010-06-09	434	440	426	430	2,939,000	2,150
2010-06-08	435	445	432	434	2,370,000	2,170
2010-06-07	443	444	435	439	2,679,000	2,195
2010-06-04	460	464	450	451	3,565,000	2,255
2010-06-03	460	462	455	459	4,254,000	2,295
2010-06-02	469	474	455	460	2,541,000	2,300
2010-06-01	471	478	467	474	1,983,000	2,370
2010-05-31	472	477	469	473	2,150,000	2,365
2010-05-28	465	478	463	471	3,506,000	2,355
2010-05-27	444	461	442	457	2,577,000	2,285
2010-05-26	450	454	441	446	3,617,000	2,230
2010-05-25	464	464	448	449	2,192,000	2,245
2010-05-24	457	469	456	464	3,316,000	2,320
2010-05-21	465	465	455	462	3,277,000	2,310
2010-05-20	474	484	471	479	3,325,000	2,395
2010-05-19	479	484	467	482	2,788,000	2,410
2010-05-18	501	505	483	484	2,458,000	2,420
2010-05-17	495	508	491	507	5,323,000	2,535
2010-05-14	491	501	491	497	4,594,000	2,485
2010-05-13	473	515	471	511	6,637,000	2,555
2010-05-12	487	493	471	473	4,141,000	2,365
2010-05-11	501	502	482	483	2,861,000	2,415
2010-05-10	485	498	484	497	1,804,000	2,485
2010-05-07	480	488	475	486	3,060,000	2,430
2010-05-06	510	511	504	506	2,390,000	2,530
2010-04-30	527	532	523	530	2,366,000	2,650
2010-04-28	527	527	519	519	2,997,000	2,595
2010-04-27	533	539	533	537	1,936,000	2,685
2010-04-26	538	542	535	542	1,810,000	2,710
2010-04-23	525	534	525	533	1,755,000	2,665
2010-04-22	522	530	518	527	1,860,000	2,635
2010-04-21	522	532	522	530	2,274,000	2,650
2010-04-20	520	520	514	516	1,757,000	2,580
2010-04-19	520	525	513	514	2,306,000	2,570
2010-04-16	532	533	525	527	2,150,000	2,635
2010-04-15	536	537	530	533	2,498,000	2,665
2010-04-14	534	539	532	536	1,461,000	2,680
2010-04-13	538	538	529	533	2,185,000	2,665
2010-04-12	550	550	539	539	1,848,000	2,695
2010-04-09	539	550	537	547	3,403,000	2,735
2010-04-08	537	546	536	544	3,490,000	2,720
2010-04-07	537	543	533	536	3,302,000	2,680
2010-04-06	534	537	528	534	2,936,000	2,670
2010-04-05	531	537	529	533	3,051,000	2,665
2010-04-02	524	529	520	527	2,637,000	2,635
2010-04-01	517	519	513	519	2,035,000	2,595
2010-03-31	523	523	515	518	1,875,000	2,590
2010-03-30	521	525	516	519	3,867,000	2,595
2010-03-29	513	523	512	523	1,594,000	2,615
2010-03-26	504	516	504	514	1,955,000	2,570
2010-03-25	510	510	500	503	1,546,000	2,515
2010-03-24	512	514	500	504	2,060,000	2,520
2010-03-23	519	519	508	511	1,835,000	2,555
2010-03-19	513	523	511	518	5,745,000	2,590
2010-03-18	513	515	506	508	3,812,000	2,540
2010-03-17	497	510	497	509	3,825,000	2,545
2010-03-16	492	497	492	493	928,000	2,465
2010-03-15	497	500	492	494	1,203,000	2,470
2010-03-12	497	497	492	494	2,518,000	2,470
2010-03-11	487	491	486	489	2,510,000	2,445
2010-03-10	492	493	485	485	3,676,000	2,425
2010-03-09	500	503	492	496	2,956,000	2,480
2010-03-08	501	503	496	501	2,254,000	2,505
2010-03-05	493	498	492	497	2,285,000	2,485
2010-03-04	490	496	488	490	2,223,000	2,450
2010-03-03	495	496	487	490	1,834,000	2,450
2010-03-02	498	502	491	495	3,215,000	2,475
2010-03-01	477	493	474	490	3,851,000	2,450
2010-02-26	470	474	470	474	2,280,000	2,370
2010-02-25	477	478	470	473	2,736,000	2,365
2010-02-24	470	474	466	470	2,345,000	2,350
2010-02-23	475	483	475	478	2,009,000	2,390
2010-02-22	475	481	474	477	2,890,000	2,385
2010-02-19	472	483	465	467	2,617,000	2,335
2010-02-18	475	476	470	472	1,021,000	2,360
2010-02-17	469	475	466	474	1,913,000	2,370
2010-02-16	464	467	457	460	1,921,000	2,300
2010-02-15	473	473	463	465	2,150,000	2,325
2010-02-12	490	495	465	467	5,113,000	2,335
2010-02-10	476	486	473	481	2,610,000	2,405
2010-02-09	475	481	472	475	1,521,000	2,375
2010-02-08	476	485	472	479	1,816,000	2,395
2010-02-05	477	481	473	475	2,245,000	2,375
2010-02-04	484	495	483	494	2,661,000	2,470
2010-02-03	481	496	480	488	3,002,000	2,440
2010-02-02	476	478	470	472	2,669,000	2,360
2010-02-01	481	482	469	476	2,340,000	2,380
2010-01-29	485	486	479	479	2,309,000	2,395
2010-01-28	489	492	484	487	2,720,000	2,435
2010-01-27	498	501	488	488	2,714,000	2,440
2010-01-26	510	515	498	498	4,428,000	2,490
2010-01-25	505	513	502	511	3,119,000	2,555
2010-01-22	517	522	504	514	4,320,000	2,570
2010-01-21	521	525	506	524	4,441,000	2,620
2010-01-20	542	543	527	531	2,067,000	2,655
2010-01-19	546	547	535	540	1,387,000	2,700
2010-01-18	549	549	537	543	2,705,000	2,715
2010-01-15	563	568	552	559	2,015,000	2,795
2010-01-14	561	571	557	562	2,236,000	2,810
2010-01-13	553	566	551	552	2,174,000	2,760
2010-01-12	549	559	548	558	2,925,000	2,790
2010-01-08	537	548	534	548	2,689,000	2,740
2010-01-07	537	539	531	535	2,466,000	2,675
2010-01-06	529	536	525	536	1,423,000	2,680
2010-01-05	525	530	521	525	1,678,000	2,625
2010-01-04	518	525	518	521	652,000	2,605

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4043 (株)トクヤマ の時系列データ [2010年度]

4043 (株)トクヤマの時系列データ [2010年度]